Jiangsu Junxia Gym Equipment Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 25.250 | 26.770 | 24.900 | 26.120 | 25.440 | 1,455,100 |
| 2024-07-24 | 25.000 | 25.340 | 24.560 | 24.860 | 24.213 | 396,300 |
| 2024-07-23 | 25.700 | 26.050 | 25.060 | 25.080 | 24.427 | 422,390 |
| 2024-07-22 | 25.550 | 25.810 | 25.210 | 25.730 | 25.060 | 406,224 |
| 2024-07-19 | 25.000 | 25.580 | 24.760 | 25.490 | 24.826 | 388,425 |
| 2024-07-18 | 25.050 | 25.170 | 24.410 | 25.090 | 24.437 | 501,000 |
| 2024-07-17 | 25.640 | 25.690 | 25.020 | 25.160 | 24.505 | 556,600 |
| 2024-07-16 | 25.770 | 25.980 | 25.370 | 25.570 | 24.904 | 377,707 |
| 2024-07-15 | 26.250 | 26.310 | 25.500 | 25.840 | 25.167 | 482,300 |
| 2024-07-12 | 26.160 | 26.460 | 25.990 | 26.180 | 25.498 | 567,100 |
| 2024-07-11 | 25.850 | 26.180 | 25.650 | 26.160 | 25.479 | 548,503 |
| 2024-07-10 | 25.710 | 25.840 | 25.300 | 25.450 | 24.787 | 485,903 |
| 2024-07-09 | 25.030 | 25.730 | 24.590 | 25.700 | 25.031 | 602,700 |
| 2024-07-08 | 25.680 | 25.780 | 24.850 | 25.030 | 24.378 | 525,000 |
| 2024-07-05 | 25.700 | 25.830 | 25.200 | 25.680 | 25.011 | 523,444 |
| 2024-07-04 | 26.520 | 26.590 | 25.460 | 25.590 | 24.924 | 1,025,100 |
| 2024-07-03 | 26.980 | 27.600 | 26.330 | 26.770 | 26.073 | 1,188,834 |
| 2024-07-02 | 26.830 | 27.150 | 26.650 | 26.880 | 26.180 | 690,000 |
| 2024-07-01 | 26.750 | 27.050 | 26.440 | 26.820 | 26.122 | 798,103 |
| 2024-06-28 | 25.850 | 27.200 | 25.820 | 26.650 | 25.956 | 1,122,919 |
| 2024-06-27 | 26.160 | 27.600 | 25.880 | 26.130 | 25.450 | 1,397,913 |
| 2024-06-26 | 24.940 | 26.300 | 24.630 | 26.160 | 25.479 | 707,513 |
| 2024-06-25 | 24.370 | 25.170 | 24.370 | 24.940 | 24.291 | 446,906 |
| 2024-06-24 | 25.510 | 25.530 | 24.310 | 24.450 | 23.813 | 517,500 |
| 2024-06-21 | 25.700 | 26.150 | 25.480 | 25.620 | 24.953 | 500,000 |
| 2024-06-20 | 26.510 | 26.580 | 25.770 | 25.800 | 25.128 | 663,400 |
| 2024-06-19 | 26.180 | 27.120 | 25.950 | 26.650 | 25.956 | 1,134,903 |
| 2024-06-18 | 25.430 | 26.060 | 25.330 | 26.020 | 25.343 | 549,403 |
| 2024-06-17 | 25.570 | 25.590 | 25.300 | 25.360 | 24.700 | 371,700 |
| 2024-06-14 | 25.700 | 25.910 | 25.360 | 25.590 | 24.924 | 386,400 |
| 2024-06-13 | 25.530 | 26.090 | 25.320 | 25.730 | 25.060 | 659,500 |
| 2024-06-12 | 25.250 | 25.730 | 25.110 | 25.520 | 24.856 | 572,444 |
| 2024-06-11 | 24.840 | 24.950 | 24.270 | 24.890 | 24.242 | 394,500 |
| 2024-06-07 | 24.500 | 24.980 | 24.360 | 24.910 | 24.262 | 706,700 |
| 2024-06-06 | 25.100 | 25.300 | 23.730 | 24.080 | 23.453 | 690,000 |
| 2024-06-05 | 25.550 | 25.550 | 25.010 | 25.060 | 24.408 | 384,400 |
| 2024-06-04 | 26.100 | 26.110 | 25.100 | 25.610 | 24.943 | 511,600 |
| 2024-06-03 | 27.060 | 27.070 | 25.890 | 26.190 | 25.508 | 583,300 |
| 2024-05-31 | 26.730 | 27.340 | 26.730 | 27.070 | 26.365 | 513,000 |
| 2024-05-30 | 27.000 | 27.310 | 26.800 | 26.930 | 25.985 | 472,000 |
| 2024-05-29 | 26.540 | 27.390 | 26.540 | 27.080 | 26.130 | 662,700 |
| 2024-05-28 | 27.070 | 27.500 | 26.650 | 26.730 | 25.792 | 969,006 |
| 2024-05-27 | 27.500 | 28.600 | 27.310 | 27.800 | 26.825 | 1,240,656 |
| 2024-05-24 | 27.570 | 27.610 | 26.870 | 26.900 | 25.956 | 740,800 |
| 2024-05-23 | 27.800 | 27.940 | 27.410 | 27.500 | 26.535 | 593,300 |
| 2024-05-22 | 27.480 | 28.000 | 27.360 | 27.830 | 26.854 | 489,300 |
| 2024-05-21 | 27.800 | 27.880 | 27.300 | 27.340 | 26.381 | 524,200 |
| 2024-05-20 | 28.250 | 28.310 | 27.640 | 27.820 | 26.844 | 783,300 |
| 2024-05-17 | 28.160 | 28.360 | 27.950 | 28.210 | 27.221 | 582,700 |
| 2024-05-16 | 28.050 | 28.380 | 27.910 | 28.030 | 27.047 | 630,500 |
| 2024-05-15 | 28.490 | 28.940 | 27.980 | 28.040 | 27.056 | 765,130 |
| 2024-05-14 | 27.710 | 28.680 | 27.710 | 28.490 | 27.491 | 872,300 |
| 2024-05-13 | 28.600 | 28.700 | 27.510 | 27.540 | 26.574 | 844,600 |
| 2024-05-10 | 29.000 | 29.040 | 28.560 | 28.590 | 27.587 | 694,800 |
| 2024-05-09 | 28.650 | 29.040 | 28.460 | 28.890 | 27.877 | 1,257,900 |
| 2024-05-08 | 27.980 | 29.760 | 27.740 | 29.000 | 27.983 | 2,425,500 |
| 2024-05-07 | 27.690 | 28.030 | 27.500 | 27.960 | 26.979 | 613,114 |
| 2024-05-06 | 27.210 | 27.640 | 27.210 | 27.640 | 26.671 | 686,500 |
| 2024-04-30 | 27.300 | 27.430 | 26.640 | 26.860 | 25.918 | 654,200 |
| 2024-04-29 | 26.480 | 27.240 | 26.300 | 27.130 | 26.178 | 709,501 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-30 | 0.2400 CNY |
| 2025-09-23 | 0.1800 CNY |
| 2025-05-28 | 0.5000 CNY |
| 2024-05-31 | 0.2500 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.